Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.35 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.981 6.069 5.906 5.974 130,987 -0.02(-0.34%)
Oct 28, 2010 6.157 6.170 5.960 5.994 110,380 -0.13(-2.10%)
Oct 27, 2010 6.285 6.306 6.035 6.123 122,181 -0.32(-4.94%)
Oct 25, 2010 6.454 6.583 6.407 6.441 119,655 +0.06(+0.95%)
Oct 22, 2010 6.448 6.481 6.353 6.380 119,262 -0.06(-0.95%)
Oct 21, 2010 6.116 6.461 6.116 6.441 208,380 +0.34(+5.54%)
Oct 20, 2010 6.184 6.211 6.055 6.103 176,963 -0.03(-0.44%)
Oct 19, 2010 6.299 6.373 6.082 6.130 199,709 -0.26(-4.03%)
Oct 18, 2010 6.204 6.421 6.204 6.387 105,179 +0.19(+3.06%)
Oct 15, 2010 6.542 6.556 6.191 6.197 265,982 -0.26(-3.98%)
Oct 14, 2010 6.563 6.603 6.380 6.454 341,791 -0.10(-1.55%)
Oct 13, 2010 6.184 6.603 6.123 6.556 225,699 +0.41(+6.72%)
Oct 12, 2010 6.143 6.170 6.075 6.143 111,870 -0.03(-0.55%)
Oct 11, 2010 6.150 6.245 6.123 6.177 114,010 +0.05(+0.88%)
Oct 08, 2010 6.123 6.177 6.028 6.123 102,267 +0.03(+0.44%)
Oct 07, 2010 6.163 6.204 6.021 6.096 1,033 -0.03(-0.55%)
Oct 06, 2010 6.008 6.150 5.940 6.130 188,047 +0.13(+2.14%)
Oct 05, 2010 5.818 6.008 5.737 6.001 162,315 +0.25(+4.35%)
Oct 04, 2010 5.873 5.873 5.643 5.751 190,587 -0.13(-2.19%)
Oct 01, 2010 5.879 5.900 5.778 5.879 210,793 +0.06(+1.05%)
Sep 30, 2010 5.710 5.845 5.636 5.818 239,488 +0.14(+2.50%)
Sep 29, 2010 5.534 5.683 5.521 5.676 143,372 +0.10(+1.82%)
Sep 28, 2010 5.527 5.609 5.426 5.575 487 +0.08(+1.48%)
Sep 27, 2010 5.724 5.724 5.345 5.494 214,231 -0.21(-3.68%)
Sep 24, 2010 5.365 5.710 5.365 5.703 198,133 +0.44(+8.35%)
Sep 23, 2010 5.406 5.507 5.243 5.264 2,020 -0.20(-3.71%)
Sep 22, 2010 5.595 5.615 5.379 5.467 159,649 -0.14(-2.53%)
Sep 21, 2010 5.764 5.805 5.602 5.609 210,073 -0.16(-2.70%)
Sep 20, 2010 5.527 5.771 5.460 5.764 330,135 +0.27(+4.93%)
Sep 17, 2010 5.494 5.527 5.081 5.494 1,086,996 +0.07(+1.25%)
Sep 15, 2010 5.196 5.440 5.138 5.426 170,313 +0.22(+4.16%)
Sep 14, 2010 5.257 5.291 5.189 5.210 213,543 -0.03(-0.52%)
Sep 13, 2010 5.067 5.277 4.979 5.237 182,535 +0.24(+4.74%)
Sep 10, 2010 4.979 5.081 4.892 5.000 142,432 +0.03(+0.68%)
Sep 09, 2010 4.864 5.007 4.851 4.966 130,272 +0.17(+3.53%)
Sep 08, 2010 4.628 4.844 4.628 4.797 183,391 +0.17(+3.65%)
Sep 07, 2010 4.858 4.864 4.607 4.628 1,643 -0.24(-4.87%)
Sep 03, 2010 4.709 4.871 4.648 4.864 194,096 +0.24(+5.12%)
Sep 02, 2010 4.357 4.648 4.357 4.628 817 +0.28(+6.54%)
Sep 01, 2010 4.371 4.391 4.262 4.344 736,955 +0.05(+1.18%)
Aug 31, 2010 4.293 4.360 4.206 4.293 2,799 +0.03(+0.79%)
Aug 30, 2010 4.279 4.320 4.152 4.259 234,578 -0.03(-0.63%)
Aug 27, 2010 4.286 4.393 4.219 4.286 271,269 +0.04(+0.95%)
Aug 26, 2010 4.433 4.494 4.239 4.246 1,163 -0.17(-3.94%)
Aug 25, 2010 4.380 4.453 4.259 4.420 1,151 +0.03(+0.61%)
Aug 24, 2010 4.514 4.547 4.373 4.393 4,679 -0.13(-2.81%)
Aug 23, 2010 4.674 4.715 4.520 4.520 220,520 -0.13(-2.88%)
Aug 20, 2010 4.748 4.748 4.554 4.654 243,346 -0.11(-2.25%)
Aug 19, 2010 5.076 5.090 4.762 4.762 4,021 -0.32(-6.32%)
Aug 18, 2010 5.137 5.170 5.036 5.083 17,797 -0.07(-1.43%)
Aug 17, 2010 5.244 5.250 5.150 5.157 2,777 -0.01(-0.26%)
Aug 16, 2010 5.083 5.237 5.076 5.170 136,040 +0.07(+1.45%)
Aug 13, 2010 5.096 5.257 5.090 5.096 200,287 -0.16(-3.06%)
Aug 12, 2010 5.237 5.271 5.183 5.257 168,626 -0.04(-0.76%)
Aug 11, 2010 5.217 5.351 5.217 5.297 286,094 -0.05(-1.00%)
Aug 10, 2010 5.244 5.458 5.217 5.351 185,163 +0.05(+0.88%)
Aug 09, 2010 5.291 5.311 5.177 5.304 316,548 +0.05(+1.02%)
Aug 06, 2010 5.250 5.351 5.143 5.250 139,265 -0.09(-1.63%)
Aug 05, 2010 5.411 5.465 5.338 5.338 188,962 -0.11(-2.09%)
Aug 04, 2010 5.351 5.451 5.351 5.451 97,956 +0.12(+2.26%)
Aug 03, 2010 5.358 5.418 5.311 5.331 229,652 -0.03(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.